ESM Acquisition Corp - Class A (ESM) Exchange: NYSE
Data as of May 2, 2025
$10.20 ($-0.01) -0.05%
ESM Acquisition Corp - Class A - Daily Information
Click for more stock information on ESM Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.21 |
| Previous Close | $10.20 |
| High | $10.21 |
| Low | $10.20 |
| Adjusted Open | $10.21 |
| Previous Adjusted Close | $10.20 |
| Adjusted High | $10.21 |
| Adjusted Low | $10.20 |
About ESM Acquisition Corp - Class A (ESM)
ESM Acquisition Corp - Class A
Invest in ESM Acquisition Corp - Class A (ESM)
Historical Stock Data for ESM Acquisition Corp - Class A (ESM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 1,065 |
| 2023-03-08 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 57,499 |
| 2023-03-07 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 421 |
| 2023-03-06 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 2,002 |
| 2023-03-03 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 13,482 |
| 2023-03-02 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 85,929 |
| 2023-03-01 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 2,501 |
| 2023-02-28 | $10.19 | $10.20 | $10.19 | $10.19 | $10.19 | 3,077 |
| 2023-02-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 12,905 |
| 2023-02-24 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 1,250,877 |
| 2023-02-23 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 153,704 |
| 2023-02-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,768 |
| 2023-02-21 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 203 |
| 2023-02-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 232,823 |
| 2023-02-16 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 25,519 |
| 2023-02-15 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 119 |
| 2023-02-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 615 |
| 2023-02-13 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-02-10 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 749 |
| 2023-02-09 | $10.18 | $10.18 | $10.17 | $10.17 | $10.17 | 8,804 |
| 2023-02-08 | $10.17 | $10.18 | $10.17 | $10.17 | $10.17 | 14,379 |
| 2023-02-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 459 |
| 2023-02-06 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 154 |
| 2023-02-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-02-02 | $10.17 | $10.18 | $10.16 | $10.16 | $10.16 | 1,017,184 |
| 2023-02-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 37,833 |
| 2023-01-31 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 2,500,000 |
| 2023-01-30 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 1,055,680 |
| 2023-01-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 203 |
| 2023-01-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,210,800 |
| 2023-01-25 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 5,895 |
| 2023-01-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 61,697 |
| 2023-01-23 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 3,922 |
| 2023-01-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 10 |
| 2023-01-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-01-18 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 1,100 |
| 2023-01-17 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 805,670 |
| 2023-01-13 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 3,183 |
| 2023-01-12 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 560,715 |
| 2023-01-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 100,009 |
| 2023-01-10 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 25,112 |
| 2023-01-09 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 552,215 |
| 2023-01-06 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 1,603,554 |
| 2023-01-05 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 8,528 |
| 2023-01-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 6,400 |
| 2023-01-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 11,237 |
| 2022-12-30 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 1,758 |
| 2022-12-29 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 933 |
| 2022-12-28 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 23,855 |
| 2022-12-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 3,506 |
| 2022-12-23 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-12-22 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 40,581 |
| 2022-12-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-12-20 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 19,691 |
| 2022-12-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 114 |
| 2022-12-16 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 650,000 |
| 2022-12-15 | $10.06 | $10.07 | $10.05 | $10.05 | $10.05 | 17,572 |
| 2022-12-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 38,711 |
| 2022-12-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 9,452 |
| 2022-12-12 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 30,065 |
| 2022-12-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 102 |
| 2022-12-08 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 1,929 |
| 2022-12-07 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 69,238 |
| 2022-12-06 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 179,670 |
| 2022-12-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 165 |
| 2022-12-02 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 4,453 |
| 2022-12-01 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 8,124 |
| 2022-11-30 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 383,307 |
| 2022-11-29 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 65,527 |
| 2022-11-28 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 6,668 |
| 2022-11-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 4 |
| 2022-11-22 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 22,705 |
| 2022-11-21 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 449,011 |
| 2022-11-18 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 18,206 |
| 2022-11-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 105,173 |
| 2022-11-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,431 |
| 2022-11-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 8 |
| 2022-11-14 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 15,668 |
| 2022-11-11 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 300 |
| 2022-11-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,692 |
| 2022-11-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 33 |
| 2022-11-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-07 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 1,251 |
| 2022-11-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 110 |
| 2022-11-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 241 |
| 2022-11-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2022-11-01 | $9.99 | $10.00 | $9.96 | $9.98 | $9.98 | 201,307 |
| 2022-10-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 160,838 |
| 2022-10-28 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 1,060 |
| 2022-10-27 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 1,003 |
| 2022-10-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 48 |
| 2022-10-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 475,377 |
| 2022-10-24 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 200 |
| 2022-10-21 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 63,477 |
| 2022-10-20 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 23,706 |
| 2022-10-19 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 210,233 |
| 2022-10-18 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 411,851 |
| 2022-10-17 | $9.97 | $9.97 | $9.93 | $9.93 | $9.93 | 831 |
| 2022-10-14 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 55,826 |
| 2022-10-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,526 |
| 2022-10-12 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 60,286 |
| 2022-10-11 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 109,094 |
| 2022-10-10 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 4,005 |
| 2022-10-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 61 |
| 2022-10-06 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 82,392 |
| 2022-10-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 425 |
| 2022-10-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-10-03 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 37,876 |
| 2022-09-30 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 826,610 |
| 2022-09-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 105 |
| 2022-09-28 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 12,005 |
| 2022-09-27 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 2,642 |
| 2022-09-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 487 |
| 2022-09-23 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 205 |
| 2022-09-22 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 378 |
| 2022-09-21 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 39,561 |
| 2022-09-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 55,062 |
| 2022-09-19 | $9.94 | $9.94 | $9.90 | $9.90 | $9.90 | 160,096 |
| 2022-09-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 538 |
| 2022-09-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-09-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5,267 |
| 2022-09-13 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 2,400 |
| 2022-09-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 160,952 |
| 2022-09-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 5,708 |
| 2022-09-08 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 4,211 |
| 2022-09-07 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 11,694 |
| 2022-09-06 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 19,796 |
| 2022-09-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 478 |
| 2022-09-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,113 |
| 2022-08-31 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 898 |
| 2022-08-30 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 1,014 |
| 2022-08-29 | $9.88 | $9.89 | $9.87 | $9.88 | $9.88 | 2,211 |
| 2022-08-26 | $9.88 | $9.90 | $9.87 | $9.88 | $9.88 | 181,769 |
| 2022-08-25 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,506 |
| 2022-08-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 200 |
| 2022-08-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 4 |
| 2022-08-22 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 4,141 |
| 2022-08-19 | $9.85 | $9.90 | $9.85 | $9.87 | $9.87 | 133,764 |
| 2022-08-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 257 |
| 2022-08-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 32 |
| 2022-08-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2022-08-15 | $9.87 | $9.89 | $9.87 | $9.87 | $9.87 | 115,350 |
| 2022-08-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 7,405 |
| 2022-08-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 22,800 |
| 2022-08-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 78,715 |
| 2022-08-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 74,114 |
| 2022-08-08 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 153,124 |
| 2022-08-05 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 50,755 |
| 2022-08-04 | $9.84 | $9.86 | $9.83 | $9.86 | $9.86 | 389,162 |
| 2022-08-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 5,316 |
| 2022-08-02 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 316,104 |
| 2022-08-01 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 390,431 |
| 2022-07-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 600 |
| 2022-07-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,940 |
| 2022-07-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,005 |
| 2022-07-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 301 |
| 2022-07-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 30,546 |
| 2022-07-21 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 57,004 |
| 2022-07-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 61,031 |
| 2022-07-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,200 |
| 2022-07-18 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 9,493 |
| 2022-07-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-14 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 21,471 |
| 2022-07-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10,670 |
| 2022-07-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 89,346 |
| 2022-07-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 50,083 |
| 2022-07-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,600 |
| 2022-07-05 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 501,514 |
| 2022-07-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 6,873 |
| 2022-06-30 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 113,146 |
| 2022-06-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4,298 |
| 2022-06-28 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 187,503 |
| 2022-06-27 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 6,203 |
| 2022-06-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 254 |
| 2022-06-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 120 |
| 2022-06-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 219 |
| 2022-06-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 80 |
| 2022-06-17 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 301 |
| 2022-06-16 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 9,959 |
| 2022-06-15 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 10,600 |
| 2022-06-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 3,991 |
| 2022-06-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 17 |
| 2022-06-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-06-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 42 |
| 2022-06-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 11 |
| 2022-06-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 394 |
| 2022-06-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2022-06-03 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 127,342 |
| 2022-06-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 3,235 |
| 2022-06-01 | $9.77 | $9.78 | $9.76 | $9.76 | $9.76 | 238,744 |
| 2022-05-31 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-05-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 15 |
| 2022-05-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 15 |
| 2022-05-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-05-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 14 |
| 2022-05-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 14 |
| 2022-05-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 15 |
| 2022-05-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 15 |
| 2022-05-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 15 |
| 2022-05-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 15 |
| 2022-05-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 17 |
| 2022-05-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 16 |
| 2022-05-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 215 |
| 2022-05-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 10,018 |
| 2022-05-10 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 38,797 |
| 2022-05-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10,895 |
| 2022-05-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10,000 |
| 2022-05-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 200 |
| 2022-05-04 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 266,813 |
| 2022-05-03 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 10,202 |
| 2022-05-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 7,000 |
| 2022-04-29 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 96,390 |
| 2022-04-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10,078 |
| 2022-04-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10,060 |
| 2022-04-26 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 4,822 |
| 2022-04-25 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 29,166 |
| 2022-04-22 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 2,551 |
| 2022-04-21 | $9.82 | $9.83 | $9.81 | $9.81 | $9.81 | 51,505 |
| 2022-04-20 | $9.82 | $9.83 | $9.80 | $9.80 | $9.80 | 49,258 |
| 2022-04-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3 |
| 2022-04-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5,095 |
| 2022-04-13 | $9.78 | $9.81 | $9.78 | $9.80 | $9.80 | 842 |
| 2022-04-12 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 24,833 |
| 2022-04-11 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 61,320 |
| 2022-04-08 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 17,462 |
| 2022-04-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 254 |
| 2022-04-05 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 2,560 |
| 2022-04-04 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 2,567 |
| 2022-04-01 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 53,465 |
| 2022-03-31 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 7,089 |
| 2022-03-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-03-29 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 2,577 |
| 2022-03-28 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 5,000 |
| 2022-03-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,001 |
| 2022-03-24 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 412 |
| 2022-03-23 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 53,505 |
| 2022-03-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 120 |
| 2022-03-21 | $9.76 | $9.77 | $9.75 | $9.76 | $9.76 | 18,201 |
| 2022-03-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 20,714 |
| 2022-03-17 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 100,904 |
| 2022-03-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,000 |
| 2022-03-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 100 |
| 2022-03-14 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 17,900 |
| 2022-03-11 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 48,607 |
| 2022-03-10 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 38,224 |
| 2022-03-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 44,225 |
| 2022-03-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 160 |
| 2022-03-07 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 33,492 |
| 2022-03-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 682 |
| 2022-03-03 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 9,225 |
| 2022-03-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 18,507 |
| 2022-03-01 | $9.73 | $9.77 | $9.73 | $9.73 | $9.73 | 170,006 |
| 2022-02-28 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 5,218 |
| 2022-02-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-02-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 576 |
| 2022-02-23 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 339 |
| 2022-02-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 47 |
| 2022-02-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 10 |
| 2022-02-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 380 |
| 2022-02-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 220 |
| 2022-02-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5 |
| 2022-02-14 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 4,112 |
| 2022-02-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 30,686 |
| 2022-02-10 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 612,914 |
| 2022-02-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 75 |
| 2022-02-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 6 |
| 2022-02-07 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 56,267 |
| 2022-02-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-02-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-02-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-02-01 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 13,826 |
| 2022-01-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 373 |
| 2022-01-28 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 412 |
| 2022-01-27 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 2,848 |
| 2022-01-26 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 2,470 |
| 2022-01-25 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 6,063 |
| 2022-01-24 | $9.69 | $9.71 | $9.69 | $9.70 | $9.70 | 5,236 |
| 2022-01-21 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 35,619 |
| 2022-01-20 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 124,311 |
| 2022-01-19 | $9.73 | $9.73 | $9.71 | $9.73 | $9.73 | 90,667 |
| 2022-01-18 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 64,623 |
| 2022-01-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2 |
| 2022-01-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 132 |
| 2022-01-12 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 2,558 |
| 2022-01-11 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 12,361 |
| 2022-01-10 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 2,293 |
| 2022-01-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-01-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2 |
| 2022-01-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 4,893 |
| 2022-01-04 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 6,002 |
| 2022-01-03 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 50,836 |
| 2021-12-31 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 741 |
| 2021-12-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-12-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 328 |
| 2021-12-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 36 |
| 2021-12-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-12-23 | $9.70 | $9.72 | $9.69 | $9.72 | $9.72 | 15,247 |
| 2021-12-22 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 65,858 |
| 2021-12-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 6 |
| 2021-12-20 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 100 |
| 2021-12-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 4 |
| 2021-12-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 149 |
| 2021-12-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 323 |
| 2021-12-14 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 18,491 |
| 2021-12-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-12-10 | $9.73 | $9.77 | $9.73 | $9.73 | $9.73 | 1,305 |
| 2021-12-09 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 6,755 |
| 2021-12-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,277 |
| 2021-12-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2021-12-06 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 4,405 |
| 2021-12-03 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 400 |
| 2021-12-02 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 400 |
| 2021-12-01 | $9.73 | $9.77 | $9.72 | $9.77 | $9.77 | 46,673 |
| 2021-11-30 | $9.73 | $9.83 | $9.70 | $9.83 | $9.83 | 81,378 |
| 2021-11-29 | $9.73 | $9.75 | $9.73 | $9.73 | $9.73 | 247,100 |
| 2021-11-26 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 700 |
| 2021-11-24 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 4,886 |
| 2021-11-23 | $9.74 | $9.74 | $9.71 | $9.74 | $9.74 | 16,107 |
| 2021-11-22 | $9.74 | $9.74 | $9.70 | $9.74 | $9.74 | 14,587 |
| 2021-11-19 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 581,943 |
| 2021-11-18 | $9.75 | $9.77 | $9.73 | $9.76 | $9.76 | 5,808 |
| 2021-11-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 202 |
| 2021-11-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,891 |
| 2021-11-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-11-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2021-11-11 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 701 |
| 2021-11-10 | $9.71 | $9.77 | $9.71 | $9.77 | $9.77 | 350,510 |
| 2021-11-09 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 341,169 |
| 2021-11-08 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 308 |
| 2021-11-05 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 104,394 |
| 2021-11-04 | $9.73 | $9.75 | $9.70 | $9.70 | $9.70 | 124,553 |
| 2021-11-03 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 1,300 |
| 2021-11-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-11-01 | $9.78 | $9.78 | $9.70 | $9.70 | $9.70 | 1,908 |
| 2021-10-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 46 |
| 2021-10-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 520 |
| 2021-10-27 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 1,500 |
| 2021-10-26 | $9.81 | $9.81 | $9.74 | $9.74 | $9.74 | 527 |
| 2021-10-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5,021 |
| 2021-10-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-10-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2,506 |
| 2021-10-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 513 |
| 2021-10-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 819 |
| 2021-10-18 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 2,911 |
| 2021-10-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 541 |
| 2021-10-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 261 |
| 2021-10-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-10-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 142 |
| 2021-10-11 | $9.82 | $9.82 | $9.76 | $9.78 | $9.78 | 1,818 |
| 2021-10-08 | $9.73 | $9.85 | $9.73 | $9.85 | $9.85 | 1,652 |
| 2021-10-07 | $9.90 | $9.90 | $9.75 | $9.76 | $9.76 | 19,363 |
| 2021-10-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-10-05 | $9.68 | $9.74 | $9.68 | $9.74 | $9.74 | 23,069 |
| 2021-10-04 | $9.78 | $9.82 | $9.67 | $9.67 | $9.67 | 28,688 |
| 2021-10-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,824 |
| 2021-09-30 | $9.82 | $9.82 | $9.75 | $9.76 | $9.76 | 1,905 |
| 2021-09-29 | $9.79 | $9.79 | $9.73 | $9.73 | $9.73 | 19,000 |
| 2021-09-28 | $9.76 | $9.79 | $9.68 | $9.68 | $9.68 | 139,774 |
| 2021-09-27 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 150 |
| 2021-09-24 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-09-23 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 2 |
| 2021-09-22 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1 |
| 2021-09-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-09-20 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 163 |
| 2021-09-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-09-16 | $9.69 | $9.74 | $9.69 | $9.71 | $9.71 | 203,450 |
| 2021-09-15 | $9.69 | $9.77 | $9.69 | $9.75 | $9.75 | 13,743 |
| 2021-09-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 200 |
| 2021-09-13 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 4,573 |
| 2021-09-10 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 113 |
| 2021-09-09 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 3,788 |
| 2021-09-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 4,654 |
| 2021-09-07 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 231 |
| 2021-09-03 | $9.63 | $9.66 | $9.62 | $9.66 | $9.66 | 11,262 |
| 2021-09-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 4,434 |
| 2021-09-01 | $9.65 | $9.68 | $9.62 | $9.64 | $9.64 | 4,814 |
| 2021-08-31 | $9.61 | $9.66 | $9.61 | $9.62 | $9.62 | 65,071 |
| 2021-08-30 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 52 |
| 2021-08-27 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-08-26 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-08-25 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-08-24 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-08-23 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 48,650 |
| 2021-08-20 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2021-08-19 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2021-08-18 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 200 |
| 2021-08-17 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1,575 |
| 2021-08-16 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 7,102 |
| 2021-08-13 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1 |
| 2021-08-12 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 46 |
| 2021-08-11 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 155 |
| 2021-08-10 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-08-09 | $9.64 | $9.67 | $9.64 | $9.67 | $9.67 | 305 |
| 2021-08-06 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 3 |
| 2021-08-05 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 208 |
| 2021-08-04 | $9.65 | $9.69 | $9.65 | $9.69 | $9.69 | 2,325 |
| 2021-08-03 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 265 |
| 2021-08-02 | $9.68 | $9.68 | $9.62 | $9.62 | $9.62 | 3,308 |
| 2021-07-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,008 |
| 2021-07-29 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 3 |
| 2021-07-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-07-27 | $9.74 | $9.74 | $9.68 | $9.68 | $9.68 | 4,144 |
| 2021-07-26 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-07-23 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 480 |
| 2021-07-22 | $9.77 | $9.77 | $9.68 | $9.68 | $9.68 | 2,267 |
| 2021-07-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 770 |
| 2021-07-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-07-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-07-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-07-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3,373 |
| 2021-07-14 | $9.70 | $9.70 | $9.68 | $9.70 | $9.70 | 62,861 |
| 2021-07-13 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 518 |
| 2021-07-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,145 |
| 2021-07-09 | $9.67 | $9.67 | $9.66 | $9.66 | $9.66 | 6,108 |
| 2021-07-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 251 |
| 2021-07-07 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 794 |
| 2021-07-06 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 1,267 |
| 2021-07-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 150 |
| 2021-07-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-06-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-06-29 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 1,135 |
| 2021-06-28 | $9.62 | $9.70 | $9.62 | $9.70 | $9.70 | 1,683 |
| 2021-06-25 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,666 |
| 2021-06-24 | $9.70 | $9.70 | $9.63 | $9.67 | $9.67 | 9,397 |
| 2021-06-23 | $9.78 | $9.78 | $9.61 | $9.61 | $9.61 | 4,748 |
| 2021-06-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 502 |
| 2021-06-21 | $9.76 | $9.78 | $9.74 | $9.78 | $9.78 | 2,035 |
| 2021-06-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 6,815 |
| 2021-06-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 100,000 |
| 2021-06-16 | $9.70 | $9.75 | $9.70 | $9.74 | $9.74 | 3,907 |
| 2021-06-15 | $9.70 | $9.73 | $9.67 | $9.68 | $9.68 | 10,788 |
| 2021-06-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-06-11 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 8,774 |
| 2021-06-10 | $9.84 | $9.92 | $9.66 | $9.76 | $9.76 | 29,444 |
| 2021-06-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 625 |
| 2021-06-08 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 776 |
| 2021-06-07 | $9.66 | $9.82 | $9.66 | $9.82 | $9.82 | 460 |
| 2021-06-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 115 |
| 2021-06-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,814 |
| 2021-06-02 | $9.76 | $9.76 | $9.65 | $9.76 | $9.76 | 10,354 |
| 2021-06-01 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 7,918 |
| 2021-05-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 151 |
| 2021-05-27 | $9.69 | $9.69 | $9.67 | $9.69 | $9.69 | 751 |
| 2021-05-26 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 1,061 |
| 2021-05-25 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 6 |
| 2021-05-24 | $9.91 | $9.92 | $9.65 | $9.67 | $9.67 | 8,183 |
| 2021-05-21 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-05-20 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 26 |
| 2021-05-19 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2,276 |
| 2021-05-18 | $9.69 | $9.70 | $9.65 | $9.65 | $9.65 | 74,273 |
| 2021-05-17 | $9.70 | $9.80 | $9.70 | $9.71 | $9.71 | 7,340 |
| 2021-05-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 37 |
| 2021-05-13 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 200 |
| 2021-05-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2021-05-11 | $9.75 | $9.81 | $9.75 | $9.77 | $9.77 | 1,770 |
| 2021-05-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 24 |
| 2021-05-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 340 |
| 2021-05-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-05-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2021-05-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 60 |
| 2021-05-03 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 1,103 |
| 2021-04-30 | $9.90 | $9.90 | $9.80 | $9.80 | $9.80 | 1,401 |